Historical Data for PC-Tel Inc. (PCTI)

$ 6.59   0.20 (+3.13%) Volume: 76.98k 4:00 PM EDT May 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/27/20 6.43 6.68 6.375 6.59 76.98k 0.20 3.13% 6.59 505.35k 858
05/26/20 6.86 6.87 6.31 6.39 109.79k -0.28 -4.20% 6.39 731.8k 929
05/22/20 6.83 6.84 6.545 6.67 50.07k -0.12 -1.77% 6.67 334.66k 789
05/21/20 6.60 6.93 6.5398 6.79 91.49k 0.17 2.57% 6.79 622.97k 1,152
05/20/20 6.40 6.69 6.40 6.62 123.17k 0.27 4.25% 6.62 805.53k 1,306
05/19/20 6.52 6.6041 6.29 6.35 91.11k -0.20 -3.05% 6.35 587.23k 1,352
05/18/20 6.67 6.90 6.50 6.55 169.2k 0.09 1.39% 6.55 1.13m 1,802
05/15/20 6.35 6.67 6.29 6.46 125.46k 0.02 0.31% 6.46 816.09k 1,203
05/14/20 6.49 6.49 6.01 6.44 83.22k 0.01 0.16% 6.44 524.03k 985
05/13/20 6.04 6.68 6.04 6.43 80.9k 0.35 5.76% 6.43 520.31k 1,097
05/12/20 5.79 6.31 5.79 6.08 112.82k 0.07 1.16% 6.08 688.8k 1,320
05/11/20 5.96 6.09 5.95 6.01 227.02k -0.09 -1.48% 6.01 1.37m 2,254
05/08/20 6.27 6.27 5.85 6.10 291k -0.18 -2.87% 6.10 1.78m 2,905
05/07/20 6.39 6.45 6.18 6.28 74.17k -0.13 -2.03% 6.28 466.85k 884
05/06/20 6.33 6.55 6.33 6.41 54.21k 0.05 0.79% 6.41 348.55k 565
05/05/20 6.45 6.61 6.31 6.36 75.17k -0.09 -1.40% 6.36 483.65k 1,012
05/04/20 6.62 6.63 6.20 6.45 82.82k -0.16 -2.42% 6.45 534.87k 1,014
05/01/20 6.71 6.77 6.41 6.61 71.55k -0.22 -3.22% 6.61 473.69k 602
04/30/20 6.99 7.05 6.62 6.83 149k -0.22 -3.12% 6.83 1.02m 788
04/29/20 6.85 7.56 6.79 7.05 132.38k 0.28 4.14% 7.05 955.33k 1,589
04/28/20 6.65 6.85 6.5401 6.77 65.33k 0.19 2.89% 6.77 439.26k 956
04/27/20 6.18 6.65 6.17 6.58 336.71k 0.40 6.47% 6.58 2.18m 911